Mercados españoles cerrados
S&P 500
5.310,77 +2,64 (+0,05%) Nasdaq
16.794,15 -0,73 (-0,00%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0854 -0,0007 (-0,07%) Petróleo Brent
83,09 -0,62 (-0,74%) Bitcoin EUR
64.278,27 +1.316,52 (+2,09%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:31PM EDT. Mercado abierto.
Precio de ejercicio:175.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00175000 | 2024-05-21 9:37AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 799 | 40.23% |
| CVX240531C00175000 | 2024-05-20 10:31AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 329 | 24.22% |
| CVX240607C00175000 | 2024-05-21 12:02PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 5 | 211 | 20.61% |
| CVX240614C00175000 | 2024-05-21 12:34PM EDT | 2024-06-14 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 9 | 231 | 18.85% |
| CVX240621C00175000 | 2024-05-21 12:16PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 2,658 | 13,702 | 17.87% |
| CVX240628C00175000 | 2024-05-21 12:33PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.24 | -0.08 | -27.59% | 5 | 257 | 17.58% |
| CVX240719C00175000 | 2024-05-21 12:50PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.58 | -0.11 | -16.18% | 147 | 3,397 | 17.54% |
| CVX240816C00175000 | 2024-05-21 12:56PM EDT | 2024-08-16 | 1.38 | 1.34 | 1.42 | -0.31 | -18.34% | 92 | 262 | 19.17% |
| CVX240920C00175000 | 2024-05-21 12:44PM EDT | 2024-09-20 | 1.97 | 1.97 | 2.02 | -0.35 | -15.09% | 9 | 7,067 | 18.53% |
| CVX241220C00175000 | 2024-05-20 2:51PM EDT | 2024-12-20 | 5.00 | 4.45 | 4.55 | 0.00 | - | 85 | 697 | 20.36% |
| CVX250117C00175000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 5.30 | 5.25 | 5.35 | -0.45 | -7.89% | 4 | 3,666 | 20.87% |
| CVX250321C00175000 | 2024-05-20 11:57AM EDT | 2025-03-21 | 7.70 | 6.75 | 6.90 | 0.00 | - | 1 | 255 | 21.47% |
| CVX250620C00175000 | 2024-05-20 11:21AM EDT | 2025-06-20 | 9.95 | 8.85 | 9.05 | 0.00 | - | 133 | 848 | 22.24% |
| CVX251219C00175000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 13.00 | 12.25 | 12.55 | 0.00 | - | 22 | 111 | 22.87% |
| CVX260116C00175000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 13.25 | 12.65 | 13.10 | -0.60 | -4.33% | 5 | 1,205 | 23.01% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 15.85 | 17.70 | 0.00 | - | 1 | 14 | 25.59% |
| CVX261218C00175000 | 2024-05-16 12:32PM EDT | 2026-12-18 | 17.50 | 14.50 | 19.00 | 0.00 | - | 4 | 57 | 24.24% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 14.75 | 15.70 | 0.00 | - | 10 | 0 | 68.90% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 14.75 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621P00175000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 12.64 | 14.65 | 14.95 | 0.00 | - | 5 | 15 | 0.00% |
| CVX240628P00175000 | 2024-05-16 10:35AM EDT | 2024-06-28 | 14.27 | 13.60 | 15.35 | 0.00 | - | - | 1 | 17.92% |
| CVX240719P00175000 | 2024-05-21 11:16AM EDT | 2024-07-19 | 13.83 | 14.75 | 15.05 | +0.33 | +2.44% | 830 | 836 | 0.00% |
| CVX240920P00175000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 14.40 | 15.25 | 16.25 | 0.00 | - | 20 | 37 | 15.14% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 21.56% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 17.75 | 17.95 | 0.00 | - | 7 | 672 | 15.33% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 16.80 | 17.75 | 0.00 | - | 5 | 15 | 13.23% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 20.20 | 21.80 | 0.00 | - | 10 | 139 | 18.56% |
| CVX251219P00175000 | 2024-05-17 10:52AM EDT | 2025-12-19 | 22.70 | 22.05 | 23.65 | 0.00 | - | 1 | 57 | 17.80% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 23.12% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 25.10 | 29.50 | 0.00 | - | - | 10 | 19.79% |
© 2024 Yahoo. Todos los derechos reservados.